1,800€
-2,70%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,90 | 1,93 | 1,80 | 1,80 | -3,74% | - |
| 30.09.2025 | 1,91 | 1,91 | 1,87 | 1,87 | 1,08% | - |
| 29.09.2025 | 1,85 | 1,92 | 1,85 | 1,85 | -1,60% | - |
| 26.09.2025 | 1,89 | 1,90 | 1,88 | 1,88 | 1,62% | - |
| 22.09.2025 | 1,89 | 1,92 | 1,85 | 1,85 | 0,00% | - |
| 18.09.2025 | 1,92 | 1,94 | 1,85 | 1,85 | -0,54% | - |
| 15.09.2025 | 1,91 | 1,94 | 1,86 | 1,86 | 1,64% | - |
| 11.09.2025 | 1,92 | 1,94 | 1,83 | 1,83 | 0,00% | - |
| 10.09.2025 | 1,88 | 1,93 | 1,83 | 1,83 | 1,10% | - |
| 09.09.2025 | 1,85 | 1,93 | 1,81 | 1,81 | 3,43% | - |
| 08.09.2025 | 1,84 | 1,86 | 1,75 | 1,75 | 0,57% | - |
| 05.09.2025 | 1,84 | 1,85 | 1,74 | 1,74 | -1,69% | - |
| 04.09.2025 | 1,84 | 1,86 | 1,77 | 1,77 | 1,14% | - |
| 03.09.2025 | 1,82 | 1,85 | 1,75 | 1,75 | 0,57% | - |
| 02.09.2025 | 1,86 | 1,87 | 1,74 | 1,74 | -1,14% | - |
| 01.09.2025 | 1,85 | 1,87 | 1,76 | 1,76 | -1,12% | - |
| 29.08.2025 | 1,86 | 1,86 | 1,78 | 1,78 | -0,56% | - |
| 28.08.2025 | 1,86 | 1,88 | 1,79 | 1,79 | 1,13% | - |
| 27.08.2025 | 1,87 | 1,88 | 1,77 | 1,77 | -4,84% | - |
| 26.08.2025 | 1,85 | 1,88 | 1,83 | 1,86 | 0,54% | - |
| 25.08.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 22.08.2025 | 1,85 | 1,86 | 1,84 | 1,84 | 0,27% | - |
| 21.08.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,00% | - |
| 20.08.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,54% | - |
| 19.08.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,54% | - |
| 18.08.2025 | 1,77 | 1,87 | 1,77 | 1,84 | -0,81% | - |
| 15.08.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -0,27% | - |
| 14.08.2025 | 1,87 | 1,88 | 1,85 | 1,86 | 0,27% | - |
| 13.08.2025 | 1,87 | 1,88 | 1,84 | 1,85 | -0,80% | - |
| 12.08.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 1,08% | - |
| 11.08.2025 | 1,85 | 1,88 | 1,84 | 1,85 | -0,54% | - |
| 08.08.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 07.08.2025 | 1,75 | 1,87 | 1,75 | 1,86 | 0,54% | - |
| 06.08.2025 | 1,86 | 1,87 | 1,84 | 1,85 | -0,54% | - |
| 05.08.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 1,09% | - |
| 04.08.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 0,55% | - |
| 01.08.2025 | 1,88 | 1,90 | 1,82 | 1,83 | -2,93% | - |
| 31.07.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 1,62% | - |
| 30.07.2025 | 1,89 | 1,91 | 1,84 | 1,85 | -1,60% | - |
| 29.07.2025 | 1,88 | 1,90 | 1,85 | 1,88 | 0,53% | - |
| 28.07.2025 | 1,87 | 1,90 | 1,87 | 1,87 | 0,54% | - |
| 25.07.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -0,27% | - |
| 24.07.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -0,53% | - |
| 23.07.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,54% | - |
| 22.07.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -1,06% | - |
| 21.07.2025 | 1,88 | 1,90 | 1,87 | 1,89 | 0,53% | - |
| 18.07.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 17.07.2025 | 1,83 | 1,90 | 1,83 | 1,88 | 1,63% | - |
| 16.07.2025 | 1,85 | 1,86 | 1,82 | 1,85 | 0,00% | - |
| 15.07.2025 | 1,86 | 1,91 | 1,85 | 1,85 | -0,81% | - |
| 14.07.2025 | 1,89 | 1,91 | 1,85 | 1,86 | -1,85% | - |
| 11.07.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,26% | - |
| 10.07.2025 | 1,91 | 1,92 | 1,87 | 1,89 | 0,00% | - |
| 09.07.2025 | 1,90 | 1,94 | 1,89 | 1,89 | 0,80% | - |
| 08.07.2025 | 1,85 | 1,93 | 1,85 | 1,88 | 0,54% | - |
| 07.07.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 1,63% | - |
| 04.07.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 0,27% | - |
| 03.07.2025 | 1,81 | 1,85 | 1,81 | 1,83 | 0,55% | - |
| 02.07.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -0,55% | - |
| 01.07.2025 | 1,82 | 1,86 | 1,82 | 1,83 | 0,27% | - |
| 30.06.2025 | 1,84 | 1,86 | 1,82 | 1,83 | -0,27% | - |
| 27.06.2025 | 1,76 | 1,85 | 1,76 | 1,83 | -0,81% | - |
| 26.06.2025 | 1,85 | 1,86 | 1,84 | 1,85 | -0,27% | - |
| 25.06.2025 | 1,75 | 1,87 | 1,75 | 1,85 | 0,54% | - |
| 24.06.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 0,00% | - |
| 23.06.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | - |
| 20.06.2025 | 1,84 | 1,86 | 1,83 | 1,83 | -0,81% | - |
| 19.06.2025 | 1,78 | 1,87 | 1,78 | 1,85 | -1,07% | - |
| 18.06.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 0,00% | 1.560,00 |
| 17.06.2025 | 1,87 | 1,91 | 1,86 | 1,87 | -0,53% | - |
| 16.06.2025 | 1,85 | 1,89 | 1,84 | 1,88 | 1,63% | - |
| 13.06.2025 | 1,83 | 1,89 | 1,83 | 1,85 | 0,82% | - |
| 12.06.2025 | 1,76 | 1,93 | 1,75 | 1,83 | 3,68% | - |
| 11.06.2025 | 1,74 | 1,81 | 1,74 | 1,77 | 1,44% | - |
| 10.06.2025 | 1,66 | 1,75 | 1,66 | 1,74 | -0,57% | - |
| 09.06.2025 | 1,66 | 1,76 | 1,66 | 1,75 | 0,57% | - |
| 06.06.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 05.06.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 0,87% | - |
| 04.06.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -0,86% | - |
| 03.06.2025 | 1,66 | 1,77 | 1,66 | 1,74 | 0,00% | - |
| 02.06.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,29% | - |
| 30.05.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,28% | - |
| 28.05.2025 | 1,67 | 1,78 | 1,67 | 1,76 | 0,28% | - |
| 27.05.2025 | 1,70 | 1,79 | 1,70 | 1,76 | -1,68% | - |
| 26.05.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 23.05.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 1,13% | - |
| 22.05.2025 | 1,77 | 1,78 | 1,74 | 1,77 | -0,28% | - |
| 21.05.2025 | 1,69 | 1,78 | 1,69 | 1,77 | -0,28% | - |
| 20.05.2025 | 1,78 | 1,78 | 1,77 | 1,78 | 0,00% | - |
| 19.05.2025 | 1,69 | 1,79 | 1,69 | 1,78 | -0,84% | - |
| 16.05.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,42% | - |
| 15.05.2025 | 1,69 | 1,80 | 1,69 | 1,77 | -1,12% | - |
| 14.05.2025 | 1,69 | 1,80 | 1,69 | 1,79 | 0,28% | - |
| 13.05.2025 | 1,71 | 1,80 | 1,71 | 1,78 | -0,84% | - |
| 12.05.2025 | 1,78 | 1,82 | 1,77 | 1,80 | 1,41% | - |
| 09.05.2025 | 1,68 | 1,77 | 1,68 | 1,77 | -0,28% | - |
| 08.05.2025 | 1,65 | 1,78 | 1,65 | 1,78 | 2,31% | - |
| 07.05.2025 | 1,73 | 1,75 | 1,71 | 1,74 | 0,87% | - |
| 06.05.2025 | 1,72 | 1,77 | 1,72 | 1,72 | 0,00% | - |